Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
18.73
+0.73 (4.06%)
Aug 3, 2026, 4:00 PM EDT - Market closed

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202618.4619.2118.2618.7318.734.06%446,199
Jul 31, 202617.8118.0417.1218.0018.001.07%791,637
Jul 30, 202618.8518.8517.6617.8117.81-5.97%538,950
Jul 29, 202619.0919.3218.7118.9418.94-0.79%371,470
Jul 28, 202618.8619.5518.8619.0919.092.80%439,648
Jul 27, 202618.7318.9318.4018.5718.570.32%317,042
Jul 24, 202618.3619.0018.3118.5118.511.42%400,219
Jul 23, 202618.3218.4417.6718.2518.25-1.93%557,917
Jul 22, 202618.3718.7618.0418.6118.611.75%265,984
Jul 21, 202618.3018.6618.0318.2918.29-0.44%314,163
Jul 20, 202619.0019.3818.2418.3718.37-3.42%454,452
Jul 17, 202619.0119.9818.6819.0219.02-2.61%514,230
Jul 16, 202618.1419.7817.9519.5319.538.38%927,697
Jul 15, 202617.4618.4917.2518.0218.023.68%593,256
Jul 14, 202617.2717.4917.0017.3817.380.29%438,077
Jul 13, 202617.0917.7217.0917.3317.332.00%419,220
Jul 10, 202616.6317.3516.6316.9916.992.23%308,825
Jul 9, 202616.5017.1016.2416.6216.620.73%407,265
Jul 8, 202616.9216.9616.1716.5016.50-2.94%618,800
Jul 7, 202616.7417.0816.4617.0017.001.67%529,497
Jul 6, 202616.5516.8816.3116.7216.721.27%527,738
Jul 2, 202617.2217.4816.3016.5116.51-3.11%623,184
Jul 1, 202617.0417.2216.5917.0417.040.56%792,293
Jun 30, 202617.2017.4415.6816.9516.95-6.33%1,344,192
Jun 29, 202618.8618.9017.8118.0918.09-4.34%627,020
Jun 26, 202618.5219.2518.5118.9118.910.75%1,686,144
Jun 25, 202618.7919.4018.6218.7718.771.40%442,604
Jun 24, 202617.5518.7917.4718.5118.515.47%367,735
Jun 23, 202617.5518.2417.4917.5517.55-2.17%711,885
Jun 22, 202618.6418.6717.9117.9417.94-3.91%595,126
Jun 18, 202617.9218.9517.9218.6718.675.84%912,842
Jun 17, 202617.9618.5617.4917.6417.64-2.76%726,077
Jun 16, 202618.5118.8417.9218.1418.14-1.47%588,781
Jun 15, 202618.2918.8218.2518.4118.411.77%352,439
Jun 12, 202618.2518.6918.0318.0918.09-0.44%369,165
Jun 11, 202617.6818.2017.4918.1718.172.95%400,251
Jun 10, 202618.1218.1217.6517.6517.65-2.65%619,940
Jun 9, 202617.7718.4217.5918.1318.132.66%698,497
Jun 8, 202617.4218.1717.4217.6617.661.44%681,160
Jun 5, 202617.7217.8917.1917.4117.41-1.92%522,166
Jun 4, 202618.0018.1417.6017.7517.75-0.34%457,613
Jun 3, 202617.9918.0417.5717.8117.81-1.27%374,522
Jun 2, 202617.7918.1817.7818.0418.041.41%320,022
Jun 1, 202617.6717.9017.2017.7917.79-1.39%508,244
May 29, 202618.8319.0918.0018.0418.04-4.20%424,026
May 28, 202618.1618.9717.9518.8318.833.69%590,993
May 27, 202617.0018.2816.9618.1618.168.68%733,625
May 26, 202616.3416.7516.3016.7116.712.64%617,736
May 22, 202616.4116.6816.1816.2816.28-0.31%403,550
May 21, 202616.1916.6816.0016.3316.33-0.18%413,041